IFG Group (IFP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IFG Group

Date Open High Low Close* Volume
30/01/2018 180.00p 184.00p 180.00p 184.00p 460
29/01/2018 180.00p 184.00p 180.00p 184.00p 5130
26/01/2018 181.00p 184.00p 184.00p 184.00p 954820
25/01/2018 181.00p 185.00p 184.00p 184.00p 0
24/01/2018 181.00p 185.00p 180.00p 185.00p 23840
23/01/2018 182.00p 184.00p 180.50p 184.00p 2501
22/01/2018 183.00p 185.50p 183.00p 185.50p 14180
19/01/2018 182.00p 185.00p 182.00p 185.00p 1788
18/01/2018 182.00p 184.00p 182.00p 182.00p 21207
17/01/2018 184.00p 186.00p 184.00p 186.00p 1079
16/01/2018 182.00p 184.00p 180.00p 184.00p 5750
15/01/2018 182.50p 187.50p 177.00p 184.00p 15255
12/01/2018 183.00p 186.50p 183.00p 186.50p 1999
11/01/2018 183.00p 186.50p 183.00p 186.50p 10000
10/01/2018 180.50p 186.00p 184.75p 186.00p 0
09/01/2018 180.50p 185.25p 184.75p 184.75p 0
08/01/2018 180.50p 185.25p 180.50p 185.25p 15156
05/01/2018 180.50p 185.00p 180.50p 185.00p 800
04/01/2018 180.50p 184.75p 180.50p 184.75p 5621
03/01/2018 189.00p 189.00p 182.50p 186.00p 5284
02/01/2018 189.26p 184.50p 184.00p 184.50p 0
29/12/2017 189.26p 189.26p 184.00p 184.00p 176
28/12/2017 188.00p 183.88p 183.88p 183.88p 0
27/12/2017 188.00p 188.00p 180.00p 183.88p 3788
22/12/2017 187.00p 184.00p 183.88p 183.88p 0
21/12/2017 187.00p 184.00p 183.88p 184.00p 0
20/12/2017 187.00p 187.00p 183.88p 183.88p 323
19/12/2017 180.25p 183.50p 182.38p 183.50p 0
18/12/2017 180.25p 183.38p 182.38p 182.38p 160000
15/12/2017 180.25p 186.66p 180.25p 183.38p 5889
14/12/2017 179.75p 183.00p 179.75p 183.00p 1271
13/12/2017 182.75p 183.00p 182.75p 183.00p 3033
12/12/2017 182.75p 182.75p 180.50p 180.50p 292
11/12/2017 179.50p 182.00p 179.50p 179.62p 2961
08/12/2017 179.50p 179.50p 177.25p 178.38p 2074
07/12/2017 174.50p 177.00p 176.87p 176.87p 14816
06/12/2017 174.50p 179.50p 174.21p 177.00p 27936
05/12/2017 172.75p 177.45p 172.75p 177.00p 18051
04/12/2017 168.00p 169.00p 168.00p 169.00p 2000
01/12/2017 164.25p 163.87p 163.87p 163.87p 0
30/11/2017 164.25p 163.87p 163.87p 163.87p 122000
29/11/2017 164.25p 164.25p 163.39p 163.87p 20210
28/11/2017 164.36p 164.36p 163.87p 163.87p 42
27/11/2017 162.25p 163.87p 163.75p 163.75p 0
24/11/2017 162.25p 163.87p 163.75p 163.87p 0
23/11/2017 162.25p 163.75p 160.00p 163.75p 6955
22/11/2017 162.75p 165.00p 162.75p 165.00p 594
21/11/2017 167.00p 167.00p 161.15p 164.00p 8846
20/11/2017 166.00p 166.00p 166.00p 166.00p 1599
17/11/2017 169.00p 168.62p 167.38p 168.62p 0
16/11/2017 169.00p 169.50p 165.75p 167.38p 4773
15/11/2017 168.25p 169.75p 167.38p 167.38p 889
14/11/2017 169.50p 169.50p 166.00p 167.88p 1577
13/11/2017 169.00p 169.75p 166.33p 166.88p 9126
10/11/2017 168.00p 168.00p 162.00p 162.00p 244376
09/11/2017 163.50p 170.00p 167.75p 167.75p 588
08/11/2017 163.50p 167.62p 166.62p 167.62p 0
07/11/2017 163.50p 167.75p 163.50p 166.62p 6050
06/11/2017 164.50p 166.38p 160.28p 166.38p 2920071
03/11/2017 166.75p 167.00p 164.50p 165.88p 1252684
02/11/2017 167.50p 168.25p 166.38p 166.38p 7338
01/11/2017 162.25p 165.63p 162.00p 165.63p 6200
31/10/2017 164.25p 166.88p 163.00p 166.88p 9500
30/10/2017 164.00p 167.62p 163.25p 167.62p 3120
27/10/2017 172.00p 172.00p 166.80p 172.00p 972509
26/10/2017 166.00p 167.62p 166.00p 167.62p 1918844
25/10/2017 172.25p 172.25p 172.25p 172.25p 1098
24/10/2017 166.00p 167.00p 166.00p 166.50p 7683
23/10/2017 166.50p 167.62p 166.50p 167.62p 1422
20/10/2017 172.25p 172.25p 172.25p 172.25p 1728
19/10/2017 172.25p 172.50p 167.00p 172.50p 2191
18/10/2017 172.25p 172.25p 169.88p 172.00p 2663
17/10/2017 169.75p 169.75p 164.94p 166.50p 3297
16/10/2017 170.75p 171.00p 163.03p 166.88p 35756
13/10/2017 167.00p 171.75p 162.25p 169.00p 357680
12/10/2017 167.00p 167.00p 166.00p 166.00p 22398
11/10/2017 166.00p 169.12p 166.00p 169.12p 18496
10/10/2017 169.50p 170.00p 166.13p 166.13p 2646
09/10/2017 167.00p 168.75p 167.00p 168.75p 6219
06/10/2017 164.75p 167.25p 164.00p 164.25p 26827
05/10/2017 160.75p 164.00p 160.75p 162.37p 36368
04/10/2017 162.25p 162.25p 159.75p 159.75p 61
03/10/2017 162.25p 162.50p 156.50p 159.38p 6263
02/10/2017 160.00p 160.00p 158.75p 158.75p 29
29/09/2017 158.50p 160.75p 158.50p 159.00p 7328
28/09/2017 157.00p 158.88p 157.00p 158.88p 2000
27/09/2017 157.00p 157.00p 153.50p 157.00p 23846
26/09/2017 153.50p 158.38p 153.50p 158.38p 30102
25/09/2017 156.00p 156.00p 156.00p 156.00p 2000
22/09/2017 156.75p 158.25p 155.88p 155.88p 13594
21/09/2017 160.25p 160.25p 159.38p 159.38p 4507
20/09/2017 159.75p 160.75p 159.25p 160.75p 10343
19/09/2017 160.75p 161.25p 158.75p 158.75p 31299
18/09/2017 159.75p 161.00p 159.50p 160.50p 52271
15/09/2017 166.25p 166.75p 166.25p 166.75p 7320
14/09/2017 165.00p 167.25p 165.00p 167.25p 666
13/09/2017 169.25p 167.25p 167.25p 167.25p 0
12/09/2017 169.25p 169.25p 167.25p 167.25p 1750
11/09/2017 165.00p 167.50p 165.00p 167.12p 7864
08/09/2017 168.00p 167.50p 167.25p 167.25p 0
07/09/2017 168.00p 170.25p 167.50p 167.50p 4264
06/09/2017 165.25p 169.00p 165.00p 169.00p 8494
05/09/2017 170.25p 170.25p 170.25p 170.25p 63
04/09/2017 163.50p 170.25p 163.50p 170.25p 2842
01/09/2017 163.50p 170.00p 162.00p 170.00p 202227
31/08/2017 156.75p 161.50p 156.50p 161.50p 11892
30/08/2017 155.75p 155.75p 149.25p 154.00p 39021
29/08/2017 155.75p 155.75p 153.00p 153.00p 4
25/08/2017 152.50p 153.50p 151.87p 151.87p 1754
24/08/2017 159.75p 159.75p 156.50p 156.50p 6
23/08/2017 159.75p 159.75p 153.00p 154.50p 3775
22/08/2017 159.75p 159.75p 156.50p 156.50p 1312
21/08/2017 153.00p 156.50p 153.00p 156.50p 3229
18/08/2017 153.25p 156.50p 156.50p 156.50p 0
17/08/2017 153.25p 156.50p 156.50p 156.50p 0
16/08/2017 153.25p 156.50p 153.25p 156.50p 1527
15/08/2017 153.25p 156.50p 156.50p 156.50p 0
14/08/2017 153.25p 156.50p 153.00p 156.50p 1499
11/08/2017 153.25p 157.00p 155.12p 157.00p 0
10/08/2017 153.25p 155.12p 152.00p 155.12p 7023
09/08/2017 159.75p 157.50p 157.50p 157.50p 0
08/08/2017 159.75p 157.50p 157.50p 157.50p 0
07/08/2017 159.75p 157.50p 157.50p 157.50p 0
04/08/2017 159.75p 160.50p 157.50p 157.50p 7705
03/08/2017 159.00p 159.00p 158.75p 158.75p 2000
02/08/2017 156.00p 156.00p 156.00p 156.00p 652
01/08/2017 152.75p 159.00p 152.75p 159.00p 2187
31/07/2017 155.50p 159.00p 154.50p 154.50p 4239
28/07/2017 147.75p 152.25p 151.50p 151.50p 0
27/07/2017 147.75p 152.25p 150.50p 152.25p 100000
26/07/2017 147.75p 150.50p 149.25p 150.50p 315000
25/07/2017 147.75p 151.50p 147.75p 149.25p 10351
24/07/2017 145.00p 147.00p 145.00p 145.50p 5613
21/07/2017 159.75p 159.75p 139.00p 143.00p 116344
20/07/2017 153.00p 156.50p 156.50p 156.50p 100000
19/07/2017 153.00p 156.50p 156.50p 156.50p 1250
18/07/2017 153.00p 156.50p 155.88p 156.50p 0
17/07/2017 153.00p 156.38p 155.88p 155.88p 0
14/07/2017 153.00p 156.38p 156.38p 156.38p 124
13/07/2017 153.00p 156.38p 153.00p 156.38p 5029
12/07/2017 155.25p 155.38p 155.38p 155.38p 0
11/07/2017 155.25p 155.38p 152.00p 155.38p 12172
10/07/2017 156.75p 158.50p 157.50p 157.50p 0
07/07/2017 156.75p 158.50p 157.50p 158.50p 0
06/07/2017 156.75p 160.00p 156.75p 157.50p 4574
05/07/2017 162.00p 159.88p 158.88p 159.88p 0
04/07/2017 162.00p 160.87p 158.88p 158.88p 0
03/07/2017 162.00p 162.00p 160.87p 160.87p 3500
30/06/2017 160.00p 161.37p 160.87p 160.87p 0
29/06/2017 160.00p 161.37p 160.00p 161.37p 3300
28/06/2017 163.50p 163.50p 161.75p 161.75p 21545
27/06/2017 161.00p 166.50p 159.00p 160.50p 7532
26/06/2017 169.75p 169.75p 165.25p 165.25p 20825
23/06/2017 165.00p 165.37p 163.00p 165.37p 0
22/06/2017 165.00p 165.00p 163.00p 163.00p 1650
21/06/2017 164.75p 165.63p 164.75p 165.63p 3483
20/06/2017 161.00p 168.75p 161.00p 162.63p 13623
19/06/2017 157.75p 158.00p 156.88p 156.88p 0
16/06/2017 157.75p 161.00p 157.75p 158.00p 11770
15/06/2017 153.00p 155.38p 155.38p 155.38p 0
14/06/2017 153.00p 156.38p 153.00p 155.38p 10959
13/06/2017 154.12p 155.25p 154.12p 155.25p 2539
12/06/2017 156.14p 155.25p 154.50p 155.25p 0
09/06/2017 156.14p 155.38p 154.50p 154.50p 0
08/06/2017 156.14p 156.14p 154.19p 155.38p 2187
07/06/2017 153.25p 155.25p 153.00p 155.25p 133817
06/06/2017 154.75p 157.25p 154.75p 155.12p 16202
05/06/2017 151.00p 153.38p 151.00p 153.38p 22500
02/06/2017 153.00p 155.64p 153.00p 153.00p 20000
01/06/2017 153.00p 153.25p 153.00p 153.25p 6000
31/05/2017 151.75p 155.50p 150.00p 153.25p 96661
30/05/2017 149.00p 151.50p 150.63p 150.63p 0
26/05/2017 149.00p 151.50p 149.00p 151.50p 3196
25/05/2017 148.00p 151.17p 147.35p 149.50p 27744
24/05/2017 153.00p 152.25p 151.00p 151.00p 0
23/05/2017 153.00p 152.25p 151.50p 152.25p 0
22/05/2017 153.00p 153.75p 150.50p 151.50p 104000
19/05/2017 148.00p 149.75p 148.00p 149.75p 166456
18/05/2017 149.00p 151.50p 149.00p 151.50p 15000
17/05/2017 148.25p 151.00p 147.50p 149.87p 213500
16/05/2017 151.00p 151.00p 150.87p 150.87p 290546
15/05/2017 155.25p 155.25p 148.67p 153.50p 19937
12/05/2017 155.75p 157.00p 154.00p 155.50p 45568
11/05/2017 149.25p 152.87p 149.25p 152.87p 235508
10/05/2017 154.00p 154.00p 151.00p 152.13p 159103
09/05/2017 146.75p 151.00p 145.54p 151.00p 19117
08/05/2017 145.40p 150.00p 145.40p 150.00p 103529
05/05/2017 147.25p 148.63p 144.20p 148.63p 56300
04/05/2017 143.50p 144.50p 142.50p 143.00p 7000
03/05/2017 143.00p 143.00p 142.12p 142.12p 2500
02/05/2017 142.00p 143.38p 142.00p 143.38p 9088
28/04/2017 143.75p 143.75p 140.50p 143.00p 164242
27/04/2017 144.50p 144.50p 142.50p 142.88p 176486
26/04/2017 138.25p 143.12p 138.25p 143.12p 674769
25/04/2017 138.50p 141.25p 138.50p 141.25p 8
24/04/2017 138.50p 143.00p 138.50p 140.88p 107632
21/04/2017 137.96p 140.25p 137.96p 140.25p 10000
20/04/2017 137.00p 140.25p 137.00p 140.25p 22142
19/04/2017 141.75p 142.00p 140.00p 140.25p 12000
18/04/2017 139.25p 142.25p 139.25p 139.50p 4188

*Close Price adjusted for both dividends and splits